穴吹興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,045 | 3,075 | 3,045 | 3,075 | +30 | +1% | 3,200 |
| 2018/07/17 | 3,090 | 3,090 | 3,035 | 3,045 | ±0 | ±0% | 3,900 |
| 2018/07/13 | 3,050 | 3,050 | 3,020 | 3,045 | +5 | +0.2% | 5,200 |
| 2018/07/12 | 3,030 | 3,060 | 3,030 | 3,040 | +25 | +0.8% | 2,500 |
| 2018/07/11 | 3,040 | 3,045 | 3,000 | 3,015 | -55 | -1.8% | 3,200 |
| 2018/07/10 | 3,115 | 3,115 | 3,070 | 3,070 | -50 | -1.6% | 3,200 |
| 2018/07/09 | 3,025 | 3,135 | 3,025 | 3,120 | +130 | +4.3% | 6,200 |
| 2018/07/06 | 2,918 | 2,994 | 2,918 | 2,990 | +72 | +2.5% | 4,600 |
| 2018/07/05 | 3,035 | 3,035 | 2,918 | 2,918 | -147 | -4.8% | 4,500 |
| 2018/07/04 | 3,065 | 3,070 | 3,020 | 3,065 | ±0 | ±0% | 4,300 |
| 2018/07/03 | 3,080 | 3,105 | 3,050 | 3,065 | -10 | -0.3% | 5,600 |
| 2018/07/02 | 3,165 | 3,165 | 3,070 | 3,075 | -90 | -2.8% | 5,200 |
| 2018/06/29 | 3,155 | 3,175 | 3,115 | 3,165 | +30 | +1% | 5,200 |
| 2018/06/28 | 3,205 | 3,205 | 3,115 | 3,135 | -70 | -2.2% | 9,100 |
| 2018/06/27 | 3,230 | 3,265 | 3,205 | 3,205 | -140 | -4.2% | 35,500 |
| 2018/06/26 | 3,295 | 3,350 | 3,275 | 3,345 | +20 | +0.6% | 58,200 |
| 2018/06/25 | 3,400 | 3,400 | 3,305 | 3,325 | -90 | -2.6% | 18,100 |
| 2018/06/22 | 3,410 | 3,415 | 3,360 | 3,415 | -5 | -0.1% | 12,900 |
| 2018/06/21 | 3,425 | 3,440 | 3,420 | 3,420 | -15 | -0.4% | 7,400 |
| 2018/06/20 | 3,430 | 3,445 | 3,420 | 3,435 | -10 | -0.3% | 8,100 |
| 2018/06/19 | 3,450 | 3,475 | 3,445 | 3,445 | -20 | -0.6% | 7,600 |
| 2018/06/18 | 3,490 | 3,490 | 3,440 | 3,465 | -15 | -0.4% | 9,300 |
| 2018/06/15 | 3,490 | 3,490 | 3,450 | 3,480 | +5 | +0.1% | 10,800 |
| 2018/06/14 | 3,470 | 3,495 | 3,445 | 3,475 | -10 | -0.3% | 9,100 |
| 2018/06/13 | 3,455 | 3,485 | 3,445 | 3,485 | +40 | +1.2% | 6,300 |
| 2018/06/12 | 3,440 | 3,455 | 3,440 | 3,445 | ±0 | ±0% | 3,600 |
| 2018/06/11 | 3,415 | 3,455 | 3,410 | 3,445 | +30 | +0.9% | 7,100 |
| 2018/06/08 | 3,380 | 3,415 | 3,375 | 3,415 | +20 | +0.6% | 5,600 |
| 2018/06/07 | 3,395 | 3,405 | 3,380 | 3,395 | ±0 | ±0% | 7,400 |
| 2018/06/06 | 3,365 | 3,400 | 3,365 | 3,395 | +35 | +1% | 5,500 |
| 2018/06/05 | 3,370 | 3,370 | 3,355 | 3,360 | -5 | -0.1% | 2,600 |
| 2018/06/04 | 3,370 | 3,370 | 3,350 | 3,365 | +10 | +0.3% | 5,200 |
| 2018/06/01 | 3,365 | 3,365 | 3,340 | 3,355 | -20 | -0.6% | 5,700 |
| 2018/05/31 | 3,365 | 3,375 | 3,350 | 3,375 | +55 | +1.7% | 5,600 |
| 2018/05/30 | 3,340 | 3,370 | 3,320 | 3,320 | -50 | -1.5% | 11,800 |
| 2018/05/29 | 3,380 | 3,380 | 3,345 | 3,370 | +15 | +0.4% | 5,600 |
| 2018/05/28 | 3,390 | 3,395 | 3,345 | 3,355 | ±0 | ±0% | 5,800 |
| 2018/05/25 | 3,335 | 3,355 | 3,320 | 3,355 | +35 | +1.1% | 4,300 |
| 2018/05/24 | 3,395 | 3,395 | 3,320 | 3,320 | -75 | -2.2% | 10,100 |
| 2018/05/23 | 3,385 | 3,425 | 3,385 | 3,395 | +10 | +0.3% | 9,700 |
| 2018/05/22 | 3,390 | 3,400 | 3,370 | 3,385 | -15 | -0.4% | 4,500 |
| 2018/05/21 | 3,385 | 3,405 | 3,380 | 3,400 | +20 | +0.6% | 4,800 |
| 2018/05/18 | 3,355 | 3,380 | 3,350 | 3,380 | +40 | +1.2% | 3,700 |
| 2018/05/17 | 3,335 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 7,300 |
| 2018/05/16 | 3,380 | 3,385 | 3,320 | 3,335 | -60 | -1.8% | 6,200 |
| 2018/05/15 | 3,415 | 3,420 | 3,395 | 3,395 | -5 | -0.1% | 4,200 |
| 2018/05/14 | 3,310 | 3,415 | 3,305 | 3,400 | +60 | +1.8% | 10,500 |
| 2018/05/11 | 3,270 | 3,340 | 3,270 | 3,340 | +70 | +2.1% | 13,700 |
| 2018/05/10 | 3,295 | 3,300 | 3,270 | 3,270 | -15 | -0.5% | 5,400 |
| 2018/05/09 | 3,265 | 3,295 | 3,260 | 3,285 | +15 | +0.5% | 5,000 |
1551～
1600
件表示中 / 5004件
類似銘柄と比較する
現在ご覧いただいている「穴吹興産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 穴吹興産 | 199,600円 | +0.4% | -23.1% | 2.91% | 6.08倍 | 0.53倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 50,900円 | +1.2% | +3.7% | 4.52% | 10.82倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| 明和地所 | 101,700円 | +10.9% | -9.8% | 3.93% | 9.54倍 | 0.73倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| スターマイカＨＤ | 67,400円 | +10.8% | +4.6% | 3.41% | 7.97倍 | 0.91倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| クリアル | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
市場注目の銘柄
チャート関連のコラム
